Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.449 | 8.622 | 8.381 | 8.487 | 1,960,732 | -0.01(-0.11%) |
Sep 29, 2020 | 8.574 | 8.670 | 8.487 | 8.497 | 2,821,510 | -0.03(-0.34%) |
Sep 28, 2020 | 8.622 | 8.689 | 8.410 | 8.526 | 1,966,482 | +0.08(+0.91%) |
Sep 25, 2020 | 8.420 | 8.516 | 8.256 | 8.449 | 2,112,851 | -0.07(-0.79%) |
Sep 24, 2020 | 8.150 | 8.603 | 8.005 | 8.516 | 4,333,608 | +0.23(+2.79%) |
Sep 23, 2020 | 8.786 | 8.843 | 8.198 | 8.285 | 5,781,518 | -0.67(-7.53%) |
Sep 22, 2020 | 8.882 | 8.978 | 8.766 | 8.959 | 1,757,144 | +0.12(+1.31%) |
Sep 21, 2020 | 8.872 | 8.978 | 8.612 | 8.843 | 5,067,522 | -0.25(-2.75%) |
Sep 18, 2020 | 9.344 | 9.460 | 9.094 | 9.094 | 5,297,699 | -0.20(-2.18%) |
Sep 17, 2020 | 9.248 | 9.421 | 9.113 | 9.296 | 2,679,498 | -0.17(-1.83%) |
Sep 16, 2020 | 9.768 | 9.768 | 9.412 | 9.470 | 2,973,869 | -0.22(-2.29%) |
Sep 15, 2020 | 9.884 | 9.961 | 9.633 | 9.691 | 2,438,776 | -0.08(-0.84%) |
Sep 14, 2020 | 9.475 | 9.788 | 9.465 | 9.773 | 2,584,394 | +0.45(+4.85%) |
Sep 11, 2020 | 9.735 | 9.759 | 9.292 | 9.321 | 2,079,381 | -0.32(-3.29%) |
Sep 10, 2020 | 9.821 | 9.889 | 9.571 | 9.638 | 2,119,271 | -0.11(-1.09%) |
Sep 09, 2020 | 9.571 | 9.802 | 9.523 | 9.744 | 2,945,920 | +0.32(+3.37%) |
Sep 08, 2020 | 9.379 | 9.715 | 9.292 | 9.427 | 3,397,641 | -0.24(-2.49%) |
Sep 04, 2020 | 9.638 | 9.730 | 9.215 | 9.667 | 2,718,520 | -0.06(-0.59%) |
Sep 03, 2020 | 9.571 | 9.744 | 9.374 | 9.725 | 2,027,513 | +0.01(+0.10%) |
Sep 02, 2020 | 9.629 | 9.754 | 9.335 | 9.715 | 2,676,223 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.667 | 9.783 | 2,410,056 | -0.28(-2.77%) |
Aug 31, 2020 | 9.994 | 10.24 | 9.913 | 10.06 | 1,991,441 | +0.17(+1.75%) |
Aug 28, 2020 | 9.696 | 9.975 | 9.619 | 9.889 | 1,930,720 | +0.39(+4.15%) |
Aug 27, 2020 | 10.02 | 10.02 | 9.388 | 9.494 | 2,653,583 | -0.33(-3.33%) |
Aug 26, 2020 | 9.359 | 9.831 | 9.359 | 9.821 | 2,652,658 | +0.33(+3.44%) |
Aug 25, 2020 | 9.504 | 9.542 | 9.186 | 9.494 | 2,414,538 | -0.04(-0.40%) |
Aug 24, 2020 | 9.831 | 9.831 | 9.494 | 9.533 | 2,032,348 | -0.13(-1.39%) |
Aug 21, 2020 | 9.860 | 9.884 | 9.581 | 9.667 | 1,631,631 | -0.32(-3.18%) |
Aug 20, 2020 | 9.937 | 10.13 | 9.812 | 9.985 | 3,371,490 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.26 | 9.927 | 9.966 | 2,177,027 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.02 | 10.23 | 2,440,900 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.00 | 10.33 | 2,383,131 | +0.69(+7.19%) |
Aug 14, 2020 | 9.513 | 9.648 | 9.408 | 9.638 | 1,920,740 | +0.12(+1.21%) |
Aug 13, 2020 | 9.359 | 9.629 | 9.249 | 9.523 | 2,820,053 | +0.38(+4.10%) |
Aug 12, 2020 | 9.331 | 9.422 | 9.119 | 9.148 | 4,299,166 | -0.01(-0.11%) |
Aug 11, 2020 | 9.177 | 9.523 | 9.042 | 9.157 | 3,774,694 | -0.56(-5.74%) |
Aug 10, 2020 | 9.956 | 10.12 | 9.696 | 9.715 | 1,881,860 | -0.13(-1.37%) |
Aug 07, 2020 | 9.917 | 9.999 | 9.672 | 9.850 | 3,274,491 | -0.23(-2.29%) |
Aug 06, 2020 | 10.48 | 10.49 | 9.927 | 10.08 | 2,628,157 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.28 | 10.28 | 4,681,237 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.908 | 10.48 | 3,087,141 | +0.40(+4.01%) |
Aug 03, 2020 | 10.24 | 10.27 | 9.802 | 10.07 | 2,292,678 | -0.13(-1.23%) |
Jul 31, 2020 | 10.26 | 10.33 | 10.10 | 10.20 | 2,946,293 | +0.15(+1.53%) |
Jul 30, 2020 | 10.32 | 10.45 | 9.677 | 10.04 | 3,974,259 | -0.63(-5.86%) |
Jul 29, 2020 | 11.10 | 11.12 | 10.47 | 10.67 | 3,574,956 | -0.37(-3.31%) |
Jul 28, 2020 | 10.81 | 11.14 | 10.73 | 11.03 | 3,574,289 | +0.04(+0.35%) |
Jul 27, 2020 | 10.97 | 11.10 | 10.80 | 10.99 | 4,498,988 | +0.46(+4.38%) |
Jul 24, 2020 | 10.44 | 10.57 | 10.30 | 10.53 | 2,920,303 | +0.24(+2.34%) |
Jul 23, 2020 | 10.52 | 10.68 | 10.08 | 10.29 | 3,754,254 | -0.38(-3.52%) |
Jul 22, 2020 | 10.87 | 10.92 | 10.48 | 10.67 | 3,773,438 | -0.06(-0.54%) |
Jul 21, 2020 | 10.69 | 10.80 | 10.52 | 10.73 | 3,416,636 | +0.38(+3.72%) |
Jul 20, 2020 | 10.23 | 10.54 | 10.23 | 10.34 | 3,498,865 | +0.34(+3.36%) |
Jul 17, 2020 | 9.908 | 10.04 | 9.725 | 10.00 | 2,258,814 | +0.26(+2.67%) |
Jul 16, 2020 | 9.946 | 10.06 | 9.648 | 9.744 | 2,298,254 | -0.20(-2.03%) |
Jul 15, 2020 | 10.00 | 10.06 | 9.754 | 9.946 | 3,582,180 | -0.06(-0.58%) |
Jul 14, 2020 | 9.465 | 10.00 | 9.398 | 10.00 | 2,507,642 | +0.54(+5.69%) |
Jul 13, 2020 | 10.01 | 10.15 | 9.427 | 9.465 | 3,387,087 | -0.41(-4.19%) |
Jul 10, 2020 | 10.06 | 10.13 | 9.786 | 9.879 | 2,050,793 | -0.08(-0.77%) |
Jul 09, 2020 | 10.17 | 10.17 | 9.638 | 9.956 | 3,728,641 | -0.05(-0.48%) |
Jul 08, 2020 | 10.00 | 10.17 | 9.715 | 10.00 | 4,402,484 | +0.22(+2.26%) |
Jul 07, 2020 | 9.359 | 9.927 | 9.263 | 9.783 | 5,370,636 | +0.42(+4.52%) |
Jul 06, 2020 | 9.157 | 9.446 | 9.052 | 9.359 | 3,385,316 | +0.41(+4.62%) |
Jul 02, 2020 | 9.004 | 9.172 | 8.859 | 8.946 | 2,776,113 | -0.10(-1.06%) |